Quadratic Deflation ETF (BNDD) Historical Stock Data
14.61 ↑0.04 (0.24%)
As of April 22, 2024, 10:46am EST.
Historical Data
In the past 30 trading days, BNDD is down -0.12% a day on average. There have been 12 days where Quadratic Deflation ETF closed green and 18 days where BNDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.59 | 14.61 | ↑$0.02 (0.10%) | 14.57 | 14.61 | 6.03K |
| 2024-04-25 | 14.51 | 14.57 | ↑$0.06 (0.41%) | 14.51 | 14.59 | 21.28K |
| 2024-04-24 | 14.55 | 14.56 | ↑$0.00 (0.03%) | 14.53 | 14.56 | 3.37K |
| 2024-04-23 | 14.72 | 14.66 | ↓$0.06 (-0.41%) | 14.64 | 14.73 | 3.45K |
| 2024-04-22 | 14.71 | 14.73 | ↑$0.01 (0.10%) | 14.68 | 14.73 | 3.58K |
| 2024-04-19 | 14.80 | 14.77 | ↓$0.03 (-0.18%) | 14.75 | 14.80 | 5.92K |
| 2024-04-18 | 14.73 | 14.72 | ↓$0.01 (-0.07%) | 14.69 | 14.74 | 1.98K |
| 2024-04-17 | 14.69 | 14.65 | ↓$0.04 (-0.27%) | 14.62 | 14.72 | 60.22K |
| 2024-04-16 | 14.60 | 14.66 | ↑$0.06 (0.41%) | 14.56 | 14.66 | 4.31K |
| 2024-04-15 | 14.85 | 14.67 | ↓$0.19 (-1.25%) | 14.65 | 14.85 | 10.45K |
| 2024-04-12 | 14.93 | 14.89 | ↓$0.04 (-0.28%) | 14.87 | 14.95 | 4.47K |
| 2024-04-11 | 14.96 | 14.88 | ↓$0.08 (-0.52%) | 14.85 | 14.96 | 8.15K |
| 2024-04-10 | 15.10 | 14.98 | ↓$0.12 (-0.79%) | 14.98 | 15.19 | 14.35K |
| 2024-04-09 | 14.74 | 14.83 | ↑$0.08 (0.58%) | 14.74 | 14.84 | 7.05K |
| 2024-04-08 | 14.64 | 14.72 | ↑$0.08 (0.57%) | 14.64 | 14.73 | 8.58K |
| 2024-04-05 | 14.68 | 14.64 | ↓$0.04 (-0.28%) | 14.60 | 14.68 | 7.68K |
| 2024-04-04 | 14.72 | 14.64 | ↓$0.08 (-0.54%) | 14.63 | 14.75 | 6.24K |
| 2024-04-03 | 14.60 | 14.58 | ↓$0.02 (-0.14%) | 14.55 | 14.60 | 6.08K |
| 2024-04-02 | 14.65 | 14.66 | ↑$0.01 (0.07%) | 14.59 | 14.67 | 11.24K |
| 2024-04-01 | 14.83 | 14.82 | ↓$0.01 (-0.07%) | 14.80 | 14.84 | 6.33K |
| 2024-03-28 | 14.91 | 14.98 | ↑$0.07 (0.47%) | 14.91 | 15.03 | 15.94K |
| 2024-03-27 | 14.75 | 14.85 | ↑$0.10 (0.68%) | 14.75 | 14.85 | 62.17K |
| 2024-03-26 | 14.75 | 14.75 | ↑$0.00 (0.00%) | 14.72 | 14.76 | 26.20K |
| 2024-03-25 | 14.73 | 14.70 | ↓$0.03 (-0.20%) | 14.70 | 14.78 | 2.43K |
| 2024-03-22 | 14.86 | 14.79 | ↓$0.07 (-0.50%) | 14.78 | 14.87 | 10.11K |
| 2024-03-21 | 14.75 | 14.70 | ↓$0.05 (-0.34%) | 14.69 | 14.75 | 3.71K |
| 2024-03-20 | 14.85 | 14.66 | ↓$0.19 (-1.28%) | 14.59 | 14.88 | 33.88K |
| 2024-03-19 | 14.83 | 14.83 | ↓$0.00 (0.00%) | 14.77 | 14.89 | 260.70K |
| 2024-03-18 | 14.87 | 14.86 | ↓$0.01 (-0.10%) | 14.84 | 14.91 | 12.47K |
| 2024-03-15 | 14.95 | 14.97 | ↑$0.02 (0.10%) | 14.89 | 14.97 | 6.14K |
Create an account or log in to view more rows.
$BNDD I'm not afraid.
I'm long
And I'm strong..........
$BNDD a comeback is always more fun than an all out win!!!!
$BNDD why spike ?
$BNDD Good morning traders
$BNDD buy and hold and get rewarded
$BNDD yeeeeeee haw
$BNDD Like if the Hedgies are fucked
$BNDD 5 minute looks sexy
$BNDD rocket fuel tanks are full. Gonna shoot to the stars
$BNDD Futes looking great